Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 11.72 | 11.77 | 11.64 | 11.64 | 232,363 | -0.06(-0.54%) |
Aug 30, 2023 | 11.65 | 11.76 | 11.65 | 11.71 | 175,004 | +0.01(+0.08%) |
Aug 29, 2023 | 11.70 | 11.74 | 11.63 | 11.70 | 269,384 | +0.04(+0.31%) |
Aug 28, 2023 | 11.61 | 11.68 | 11.61 | 11.66 | 261,061 | +0.05(+0.39%) |
Aug 25, 2023 | 11.55 | 11.63 | 11.54 | 11.62 | 141,703 | +0.07(+0.63%) |
Aug 24, 2023 | 11.64 | 11.71 | 11.53 | 11.54 | 224,744 | -0.09(-0.78%) |
Aug 23, 2023 | 11.56 | 11.66 | 11.56 | 11.64 | 373,173 | +0.07(+0.63%) |
Aug 22, 2023 | 11.63 | 11.64 | 11.54 | 11.56 | 374,565 | -0.06(-0.55%) |
Aug 21, 2023 | 11.47 | 11.65 | 11.45 | 11.63 | 731,504 | +0.08(+0.71%) |
Aug 18, 2023 | 11.45 | 11.61 | 11.41 | 11.54 | 338,450 | +0.05(+0.40%) |
Aug 17, 2023 | 11.55 | 11.57 | 11.44 | 11.50 | 597,846 | -0.05(-0.47%) |
Aug 16, 2023 | 11.50 | 11.62 | 11.44 | 11.55 | 328,337 | +0.02(+0.16%) |
Aug 15, 2023 | 11.51 | 11.64 | 11.47 | 11.54 | 437,600 | -0.07(-0.63%) |
Aug 14, 2023 | 11.64 | 11.76 | 11.56 | 11.61 | 732,777 | -0.07(-0.62%) |
Aug 11, 2023 | 11.72 | 11.78 | 11.66 | 11.68 | 286,480 | -0.06(-0.54%) |
Aug 10, 2023 | 11.85 | 11.89 | 11.70 | 11.75 | 330,328 | -0.14(-1.15%) |
Aug 09, 2023 | 11.85 | 11.95 | 11.85 | 11.88 | 190,209 | +0.01(+0.08%) |
Aug 08, 2023 | 11.88 | 11.90 | 11.80 | 11.87 | 216,979 | -0.07(-0.61%) |
Aug 07, 2023 | 11.95 | 12.04 | 11.86 | 11.95 | 346,673 | +0.01(+0.08%) |
Aug 04, 2023 | 11.64 | 12.03 | 11.64 | 11.94 | 728,958 | +0.29(+2.51%) |
Aug 03, 2023 | 11.60 | 11.68 | 11.53 | 11.64 | 300,911 | +0.05(+0.39%) |
Aug 02, 2023 | 11.58 | 11.64 | 11.54 | 11.60 | 230,632 | +0.01(+0.08%) |
Aug 01, 2023 | 11.63 | 11.63 | 11.54 | 11.59 | 341,252 | -0.04(-0.31%) |
Jul 31, 2023 | 11.66 | 11.73 | 11.62 | 11.63 | 159,996 | -0.03(-0.23%) |
Jul 28, 2023 | 11.71 | 11.73 | 11.64 | 11.65 | 246,563 | -0.03(-0.23%) |
Jul 27, 2023 | 11.75 | 11.75 | 11.67 | 11.68 | 194,204 | -0.06(-0.54%) |
Jul 26, 2023 | 11.55 | 11.78 | 11.55 | 11.75 | 231,599 | +0.18(+1.58%) |
Jul 25, 2023 | 11.68 | 11.71 | 11.55 | 11.56 | 233,437 | -0.12(-1.02%) |
Jul 24, 2023 | 11.62 | 11.73 | 11.58 | 11.68 | 304,697 | +0.05(+0.47%) |
Jul 21, 2023 | 11.64 | 11.65 | 11.50 | 11.63 | 303,566 | +0.11(+0.95%) |
Jul 20, 2023 | 11.54 | 11.59 | 11.45 | 11.52 | 343,128 | +0.00(+0.00%) |
Jul 19, 2023 | 11.57 | 11.70 | 11.46 | 11.52 | 1,074,985 | -0.04(-0.32%) |
Jul 18, 2023 | 11.52 | 11.67 | 11.51 | 11.55 | 442,993 | +0.05(+0.48%) |
Jul 17, 2023 | 11.36 | 11.54 | 11.33 | 11.50 | 375,548 | +0.12(+1.04%) |
Jul 14, 2023 | 11.44 | 11.45 | 11.36 | 11.38 | 202,275 | -0.04(-0.32%) |
Jul 13, 2023 | 11.48 | 11.49 | 11.33 | 11.42 | 354,503 | -0.06(-0.56%) |
Jul 12, 2023 | 11.51 | 11.54 | 11.45 | 11.48 | 477,535 | +0.04(+0.32%) |
Jul 11, 2023 | 11.49 | 11.52 | 11.38 | 11.44 | 437,657 | -0.01(-0.08%) |
Jul 10, 2023 | 11.56 | 11.56 | 11.42 | 11.45 | 385,647 | +0.00(+0.00%) |
Jul 07, 2023 | 11.40 | 11.49 | 11.38 | 11.45 | 248,629 | +0.05(+0.48%) |
Jul 06, 2023 | 11.38 | 11.40 | 11.25 | 11.40 | 198,905 | -0.05(-0.40%) |
Jul 05, 2023 | 11.42 | 11.46 | 11.33 | 11.44 | 317,024 | -0.01(-0.08%) |
Jul 03, 2023 | 11.34 | 11.58 | 11.30 | 11.45 | 530,327 | +0.11(+0.96%) |
Jun 30, 2023 | 11.44 | 11.50 | 11.33 | 11.34 | 492,150 | +0.04(+0.32%) |
Jun 29, 2023 | 11.23 | 11.35 | 11.23 | 11.31 | 378,154 | +0.11(+0.98%) |
Jun 28, 2023 | 11.06 | 11.22 | 11.02 | 11.20 | 391,801 | +0.14(+1.24%) |
Jun 27, 2023 | 11.06 | 11.07 | 10.93 | 11.06 | 435,586 | +0.11(+1.00%) |
Jun 26, 2023 | 10.99 | 11.03 | 10.93 | 10.95 | 297,796 | -0.02(-0.17%) |
Jun 23, 2023 | 10.99 | 11.07 | 10.95 | 10.97 | 483,153 | -0.05(-0.41%) |
Jun 22, 2023 | 11.18 | 11.22 | 11.01 | 11.02 | 516,643 | -0.18(-1.63%) |
Jun 21, 2023 | 11.20 | 11.23 | 11.14 | 11.20 | 346,536 | -0.03(-0.24%) |
Jun 20, 2023 | 11.14 | 11.29 | 11.14 | 11.23 | 285,272 | +0.05(+0.41%) |
Jun 16, 2023 | 11.26 | 11.33 | 11.12 | 11.18 | 977,940 | -0.07(-0.65%) |
Jun 15, 2023 | 11.21 | 11.34 | 11.18 | 11.25 | 287,286 | +0.04(+0.33%) |
Jun 14, 2023 | 11.25 | 11.28 | 11.15 | 11.22 | 586,265 | -0.04(-0.32%) |
Jun 13, 2023 | 11.30 | 11.34 | 11.20 | 11.25 | 348,136 | +0.01(+0.08%) |
Jun 12, 2023 | 11.14 | 11.37 | 11.12 | 11.24 | 552,182 | +0.12(+1.12%) |
Jun 09, 2023 | 11.08 | 11.16 | 11.04 | 11.12 | 286,590 | +0.07(+0.64%) |
Jun 08, 2023 | 11.06 | 11.10 | 11.01 | 11.05 | 246,839 | -0.02(-0.16%) |
Jun 07, 2023 | 10.91 | 11.16 | 10.91 | 11.07 | 360,082 | +0.14(+1.30%) |
Jun 06, 2023 | 10.82 | 10.95 | 10.82 | 10.92 | 172,137 | +0.12(+1.07%) |
Jun 05, 2023 | 10.77 | 10.85 | 10.72 | 10.81 | 193,872 | +0.07(+0.66%) |
Jun 02, 2023 | 10.73 | 10.82 | 10.65 | 10.74 | 273,144 | +0.04(+0.33%) |